Australia markets closed

Regional Express Holdings Limited (REX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7200+0.0050 (+0.70%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.71000.72000.70500.72000.72004,027
16 May 20240.73000.73000.71500.71500.715028,368
15 May 20240.73000.73000.72000.73000.730021,795
14 May 20240.73000.74500.72000.73000.730051,869
13 May 20240.75000.75000.73000.73000.730048,317
10 May 20240.75500.77000.75000.75000.750021,857
09 May 20240.77000.78000.76500.77000.77007,338
08 May 20240.76000.77000.75500.77000.770011,183
07 May 20240.79000.79000.76000.76000.760010,993
06 May 20240.79000.80000.78000.78000.780025,628
03 May 20240.78000.78000.78000.78000.78003,087
02 May 20240.79500.79500.78000.78000.78008,241
01 May 20240.81000.81000.79000.79500.79509,509
30 Apr 20240.80000.80000.79000.79000.790076,691
29 Apr 20240.76000.76500.76000.76000.760011,514
26 Apr 20240.75500.77000.75500.76000.76009,320
24 Apr 20240.77500.77500.77500.77500.7750-
23 Apr 20240.75500.77500.75500.77500.77503,313
22 Apr 20240.77000.77000.76000.76000.760010,109
19 Apr 20240.80000.80000.73000.77000.770052,195
18 Apr 20240.79000.79000.79000.79000.7900-
17 Apr 20240.79000.79000.79000.79000.7900541
16 Apr 20240.80500.80500.79000.79000.79004,320
15 Apr 20240.80000.80500.80000.80500.805021,931
12 Apr 20240.78000.80000.78000.80000.80001,876
11 Apr 20240.80000.80000.78000.78000.780027,801
10 Apr 20240.78000.78500.77750.78500.785010,417
09 Apr 20240.77500.79500.77500.77500.775016,906
08 Apr 20240.77500.80000.77500.79000.79007,377
05 Apr 20240.78000.78500.77000.77000.770014,689
04 Apr 20240.79500.80000.79000.78000.78005,387
03 Apr 20240.80000.81000.78500.81000.81006,221
02 Apr 20240.81500.81500.78000.79000.790014,333
28 Mar 20240.81500.81500.81500.81500.8150-
27 Mar 20240.79000.81500.79000.81500.815015,710
26 Mar 20240.78500.78500.78000.78500.785018,261
25 Mar 20240.80000.80000.78500.78500.785012,403
22 Mar 20240.80000.81000.79000.80000.800017,901
21 Mar 20240.81000.81000.80000.80000.80004,356
20 Mar 20240.80000.81000.79000.81000.810014,725
19 Mar 20240.79000.79000.79000.79000.79005,312
18 Mar 20240.80000.80000.79000.79000.790017,913
15 Mar 20240.80500.81000.79750.79750.797543,288
14 Mar 20240.80000.82000.80000.82000.820010,364
13 Mar 20240.82000.82000.79500.80000.800072,845
12 Mar 20240.84000.84000.82500.83000.830019,456
11 Mar 20240.81000.83000.80000.83000.830020,504
08 Mar 20240.79500.80500.79500.79500.795011,881
07 Mar 20240.82000.84000.81000.81000.81004,270
06 Mar 20240.81000.81000.78000.80500.805094,965
05 Mar 20240.82000.83000.81500.81500.815015,078
04 Mar 20240.84500.84500.81000.81500.815036,571
01 Mar 20240.88500.88500.84500.84500.845066,861
29 Feb 20240.88000.88500.86000.86000.860021,211
28 Feb 20240.89000.89000.86500.89000.890015,019
27 Feb 20240.89000.90000.88000.88000.880013,739
26 Feb 20240.88500.90000.88500.90000.900021,370
23 Feb 20240.90000.90000.88000.90000.900027,071
22 Feb 20240.89000.90000.89000.90000.900032,340
21 Feb 20240.88500.89000.88000.88000.88008,882
20 Feb 20240.89250.90000.86500.86500.865011,390
19 Feb 20240.89000.90000.87500.87500.875014,958
16 Feb 20240.88000.89500.88000.89000.89006,616
15 Feb 20240.88500.90000.88000.88000.880013,296
14 Feb 20240.89000.91000.87500.91000.910042,981
13 Feb 20240.88000.89500.88000.89500.89509,049
12 Feb 20240.89500.89500.87500.87500.875059,765
09 Feb 20240.90000.90000.89000.89000.890015,971
08 Feb 20240.89500.90000.89000.90000.900049,016
07 Feb 20240.89500.90000.88000.90000.9000136,705
06 Feb 20240.88500.89500.88500.89500.895018,384
05 Feb 20240.89000.90000.88000.88000.880032,367
02 Feb 20240.89500.90500.89000.89000.890019,148
01 Feb 20240.90000.90000.89000.89500.895041,190
31 Jan 20240.90000.91000.90000.91000.910030,356
30 Jan 20240.88000.90000.88000.90000.900014,112
29 Jan 20240.90000.90000.88000.88000.88007,470
25 Jan 20240.91000.91000.88000.89000.890031,962
24 Jan 20240.91000.91000.89000.91000.910017,982
23 Jan 20240.87000.92500.87000.92000.920039,218
22 Jan 20240.86000.87000.85500.87000.870028,115
19 Jan 20240.85000.86500.85000.85000.85003,003
18 Jan 20240.86500.86500.85000.85000.850024,454
17 Jan 20240.86500.86500.86500.86500.865025
16 Jan 20240.84500.86500.84500.86500.865016,484
15 Jan 20240.86000.86000.86000.86000.8600600
12 Jan 20240.85500.85500.84000.85000.85003,384
11 Jan 20240.86000.86500.83500.85000.850041,971
10 Jan 20240.85500.85500.84500.85000.850047,373
09 Jan 20240.83500.85000.83500.85000.850012,718
08 Jan 20240.86000.86000.83000.83000.830020,165
05 Jan 20240.85250.86250.83000.86000.860032,325
04 Jan 20240.82000.86000.82000.86000.86008,076
03 Jan 20240.86000.86000.82500.82500.825012,168
02 Jan 20240.86000.86000.82000.84500.845031,163
29 Dec 20230.82000.86000.82000.86000.860023,326
28 Dec 20230.81000.84000.81000.82000.820021,687
27 Dec 20230.80500.84750.80500.80500.805080,369
22 Dec 20230.79500.80000.77500.77500.775023,352
21 Dec 20230.79000.79000.77500.77500.775012,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...